Hargreaves Services Plc - HSP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	778	756	756	778	746	19,441
August 15, 2025	778	760	760	778	756	264,273
August 14, 2025	782.76	760	760	790	746	19,693
August 13, 2025	780.9	766	766	798	762	51,652
August 12, 2025	750	782	782	790	748	219,948
August 11, 2025	768	764	764	770	750	41,170
August 08, 2025	770	770	770	770	752	46,651
August 07, 2025	770	762	762	770	753.5	34,001
August 06, 2025	762.35	760	760	770	752	13,803
August 05, 2025	757	752	752	770	733.92	45,232
August 04, 2025	738	752	752	760	725.9	32,977
August 01, 2025	740.8	738	738	750	712	38,272
July 31, 2025	718	746	746	747.1	712	25,051
July 30, 2025	750	718	718	750	678.9	81,904
July 29, 2025	754	726	726	760	725.94	62,809
July 28, 2025	740	754	754	760	740	22,501
July 25, 2025	760	744	744	760	736	27,103
July 24, 2025	734.26	750	750	758	732	16,267
July 23, 2025	741	748	748	752	738.8	10,653
July 22, 2025	730	748	748	770	730	36,766
July 21, 2025	770	754	754	770	730	23,982
July 18, 2025	742	756	756	770	742	14,410
July 17, 2025	770	752	752	770	744	9,575
July 16, 2025	759	752	752	768	744	38,942
July 15, 2025	770	758	758	770	744	21,672
July 14, 2025	770	760	760	770	742	36,183
July 11, 2025	770	758	758	770	744	31,646
July 10, 2025	762.29	756	756	770	746	61,852
July 09, 2025	760	754	754	768	742	56,078
July 08, 2025	742	754	754	770	742	18,124
July 07, 2025	742	750	750	770	742	40,942
July 04, 2025	742	750	750	770	742	26,843
July 03, 2025	750	752	752	770	742	14,563
July 02, 2025	768	748	748	768	740	18,352
July 01, 2025	751.8	742	742	766	740	51,329
June 30, 2025	720	748	748	770.3	719	116,847
June 27, 2025	719.74	718	718	728	701	34,405
June 26, 2025	740	704	704	740	702	46,024
June 25, 2025	690	716	716	732	670	152,465
June 24, 2025	680	680	680	680	652	24,729
June 23, 2025	658.7	662	662	680	652	6,198
June 20, 2025	680	654	654	680	650	16,587
June 19, 2025	680	660	660	680	652	17,632
June 18, 2025	680	674	674	680	652	7,442
June 17, 2025	652	664	664	682	652	19,370
June 16, 2025	652	660	660	682	652	27,319
June 13, 2025	659.8	664	664	682	652	9,618
June 12, 2025	682	680	680	682	652	6,044
June 11, 2025	682	660	660	682	654	8,496
June 10, 2025	680	662	662	682	652	20,332
June 09, 2025	678	680	680	680	652	15,178
June 06, 2025	657.51	680	680	680	657.51	9,350
June 05, 2025	678	668	668	678	657.51	17,093
June 04, 2025	672	662	662	678	662	7,637
June 03, 2025	671.28	668	668	678	656	19,640
June 02, 2025	652	656	656	678	652	12,531
May 30, 2025	652	680	680	680	652	172,008
May 29, 2025	680	662	662	680	656	18,462
May 28, 2025	680	662	662	680	656	44,544
May 27, 2025	676	656	656	678	637.5	64,041

Hargreaves Services Plc (HSP.L) LSE